Skip to main content

Gsk Plc ADR (NY: GSK )

34.77 -1.26 (-3.48%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.16 43.29 42.94 43.12 1,663,302 -0.14(-0.32%)
Jun 29, 2017 43.55 43.55 43.02 43.26 3,051,787 -0.44(-1.01%)
Jun 28, 2017 43.96 44.02 43.60 43.70 2,074,831 -0.21(-0.48%)
Jun 27, 2017 44.04 44.09 43.87 43.91 1,992,222 -0.16(-0.36%)
Jun 26, 2017 44.24 44.44 44.05 44.07 2,184,572 -0.22(-0.50%)
Jun 23, 2017 44.23 44.38 44.10 44.29 1,981,144 +0.13(+0.29%)
Jun 22, 2017 43.90 44.45 43.88 44.16 2,781,557 +0.54(+1.24%)
Jun 21, 2017 43.27 43.62 43.22 43.62 3,145,544 +0.24(+0.55%)
Jun 20, 2017 43.70 43.74 43.29 43.38 3,500,373 -0.40(-0.91%)
Jun 19, 2017 43.75 43.93 43.72 43.78 2,436,222 -0.04(-0.09%)
Jun 16, 2017 43.68 43.90 43.51 43.82 1,920,459 +0.39(+0.90%)
Jun 15, 2017 43.25 43.56 43.15 43.43 2,122,944 -0.19(-0.44%)
Jun 14, 2017 43.55 43.83 43.53 43.62 3,252,004 +0.32(+0.74%)
Jun 13, 2017 43.36 43.48 43.26 43.30 2,144,522 -0.07(-0.16%)
Jun 12, 2017 43.51 43.48 43.14 43.37 2,568,858 -0.14(-0.32%)
Jun 09, 2017 43.40 43.73 43.36 43.51 3,174,687 -0.28(-0.64%)
Jun 08, 2017 43.94 44.08 43.67 43.79 2,582,618 -0.19(-0.43%)
Jun 07, 2017 44.05 44.11 43.73 43.98 2,512,919 -0.04(-0.09%)
Jun 06, 2017 44.20 44.27 43.96 44.02 2,676,482 -0.15(-0.34%)
Jun 05, 2017 44.19 44.28 43.97 44.17 1,643,219 -0.20(-0.45%)
Jun 02, 2017 44.33 44.44 44.18 44.37 1,891,759 +0.08(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.